Tsentr Mezhdunarodnoy Torgovli PAO (WTCM)

WTCM
🏛️ 러시아 연방 →
13.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7.72 7.74 7.58 7.60 0.0M
2022-12-29 7.64 7.74 7.50 7.66 0.0M
2022-12-28 7.62 7.62 7.54 7.62 0.0M
2022-12-27 7.58 7.60 7.34 7.60 0.0M
2022-12-26 7.60 7.60 7.46 7.56 0.0M
2022-12-23 7.44 7.60 7.44 7.60 0.0M
2022-12-22 7.56 7.64 7.36 7.60 0.0M
2022-12-21 7.44 7.76 7.42 7.54 0.0M
2022-12-20 7.48 7.74 7.40 7.56 0.0M
2022-12-19 7.32 7.50 7.30 7.50 0.0M
2022-12-16 7.32 7.40 7.22 7.40 0.0M
2022-12-15 7.56 7.56 7.32 7.42 0.0M
2022-12-14 7.46 7.70 7.32 7.56 0.0M
2022-12-13 7.46 7.48 7.38 7.42 0.0M
2022-12-12 7.38 7.58 7.34 7.38 0.0M
2022-12-09 7.42 7.68 7.40 7.56 0.0M
2022-12-08 7.46 7.56 7.36 7.54 0.0M
2022-12-07 7.52 7.54 7.42 7.46 0.0M
2022-12-06 7.54 7.56 7.52 7.52 0.0M
2022-12-05 7.54 7.56 7.52 7.54 0.0M
2022-12-02 7.56 7.56 7.52 7.52 0.0M
2022-12-01 7.62 7.62 7.54 7.60 0.0M
2022-11-30 7.74 7.74 7.30 7.64 0.1M
2022-11-29 7.68 7.72 7.66 7.68 0.0M
2022-11-28 7.64 7.74 7.64 7.66 0.0M
2022-11-25 7.70 7.74 7.70 7.74 0.0M
2022-11-24 7.80 7.80 7.58 7.74 0.0M
2022-11-23 7.86 7.86 7.10 7.72 0.1M
2022-11-22 7.82 7.84 7.82 7.84 0.0M
2022-11-21 7.78 7.80 7.74 7.80 0.0M
2022-11-18 7.78 7.80 7.76 7.76 0.0M
2022-11-17 7.76 7.94 7.66 7.74 0.0M
2022-11-16 7.78 7.78 7.66 7.76 0.0M
2022-11-15 7.72 7.80 7.72 7.80 0.0M
2022-11-14 7.82 7.82 7.30 7.72 0.1M
2022-11-11 7.86 7.98 7.78 7.78 0.0M
2022-11-10 7.84 7.84 7.62 7.80 0.0M
2022-11-09 7.98 7.98 7.86 7.94 0.0M
2022-11-08 7.90 8.00 7.90 8.00 0.0M
2022-11-07 7.92 7.94 7.22 7.94 0.1M
2022-11-03 7.98 7.98 7.86 7.86 0.0M
2022-11-02 7.82 8.10 7.82 7.98 0.0M
2022-11-01 7.94 8.10 7.94 8.00 0.0M
2022-10-31 7.92 7.98 7.76 7.92 0.0M
2022-10-28 7.98 7.98 7.72 7.92 0.0M
2022-10-27 7.72 8.00 7.72 7.84 0.0M
2022-10-26 7.62 8.00 7.62 7.76 0.0M
2022-10-25 7.60 8.00 7.60 7.70 0.0M
2022-10-24 7.60 7.98 7.44 7.70 0.0M
2022-10-21 7.60 7.64 7.40 7.62 0.0M
2022-10-20 7.80 7.80 7.60 7.72 0.0M
2022-10-19 7.84 7.86 7.66 7.70 0.0M
2022-10-18 7.90 8.18 7.70 7.88 0.0M
2022-10-17 7.62 8.10 7.60 7.88 0.0M
2022-10-14 7.48 8.84 7.16 7.80 0.2M
2022-10-13 7.14 7.28 7.14 7.22 0.0M
2022-10-12 7.18 7.30 7.18 7.20 0.0M
2022-10-11 7.10 7.16 7.02 7.16 0.0M
2022-10-10 7.10 7.24 7.00 7.12 0.0M
2022-10-07 7.20 7.40 7.20 7.24 0.0M
2022-10-06 7.16 7.60 7.08 7.36 0.0M
2022-10-05 7.30 7.30 6.90 7.16 0.0M
2022-10-04 7.40 7.40 7.28 7.38 0.0M
2022-10-03 7.14 7.36 7.14 7.34 0.0M
2022-09-30 7.00 7.46 6.96 7.28 0.0M
2022-09-29 7.14 7.52 6.92 7.00 0.0M
2022-09-28 7.20 7.20 7.00 7.14 0.0M
2022-09-27 7.14 7.46 7.10 7.10 0.0M
2022-09-26 7.32 7.56 6.80 7.10 0.1M
2022-09-23 7.84 8.40 7.18 7.30 0.1M
2022-09-22 7.48 7.78 7.46 7.58 0.0M
2022-09-21 7.82 7.86 7.50 7.60 0.0M
2022-09-20 8.02 8.12 7.86 7.86 0.0M
2022-09-19 8.42 8.42 7.82 8.04 0.0M
2022-09-16 8.12 8.44 8.12 8.20 0.0M
2022-09-15 7.98 8.54 7.98 8.24 0.1M
2022-09-14 7.90 8.06 7.88 8.00 0.0M
2022-09-13 8.00 8.02 7.88 7.96 0.0M
2022-09-12 8.18 8.18 7.82 8.06 0.0M
2022-09-09 8.06 8.12 8.06 8.06 0.0M
2022-09-08 8.00 8.16 7.92 7.92 0.0M
2022-09-07 8.12 8.16 7.92 8.14 0.0M
2022-09-06 8.14 8.16 7.96 8.06 0.0M
2022-09-05 7.98 8.22 7.90 8.14 0.0M
2022-09-02 7.88 8.90 7.66 8.12 0.1M
2022-09-01 7.86 8.28 7.82 8.00 0.0M
2022-08-31 7.74 8.00 7.66 7.82 0.0M
2022-08-30 7.82 7.82 7.72 7.74 0.0M
2022-08-29 7.68 7.88 7.64 7.86 0.0M
2022-08-26 7.76 7.76 7.62 7.68 0.0M
2022-08-25 7.84 8.10 7.44 7.68 0.0M
2022-08-24 7.76 8.06 7.70 7.84 0.0M
2022-08-23 7.70 7.82 7.68 7.76 0.0M
2022-08-22 7.60 7.68 7.60 7.68 0.0M
2022-08-19 7.66 7.66 7.46 7.62 0.0M
2022-08-18 7.64 7.68 7.58 7.64 0.0M
2022-08-17 7.68 7.68 7.62 7.66 0.0M
2022-08-16 7.48 7.80 7.48 7.64 0.0M
2022-08-15 7.66 7.66 7.54 7.60 0.0M
2022-08-12 7.48 7.66 7.40 7.62 0.0M
2022-08-11 7.52 7.52 7.28 7.40 0.0M
2022-08-10 7.46 7.52 7.42 7.50 0.0M
2022-08-09 7.40 7.46 7.32 7.46 0.0M
2022-08-08 7.40 7.40 7.32 7.40 0.0M
2022-08-05 7.42 7.42 7.26 7.38 0.0M
2022-08-04 7.46 7.50 7.40 7.40 0.0M
2022-08-03 7.50 7.90 7.28 7.40 0.0M
2022-08-02 7.50 7.50 7.40 7.50 0.0M
2022-08-01 7.46 7.50 7.38 7.42 0.0M
2022-07-29 7.44 7.48 7.38 7.48 0.0M
2022-07-28 7.32 7.42 7.28 7.42 0.0M
2022-07-27 7.38 7.48 7.26 7.26 0.0M
2022-07-26 7.38 7.46 7.30 7.46 0.0M
2022-07-25 7.48 7.48 7.36 7.36 0.0M
2022-07-22 7.28 7.40 7.24 7.40 0.0M
2022-07-21 7.22 7.42 7.16 7.22 0.0M
2022-07-20 7.28 7.28 7.14 7.20 0.0M
2022-07-19 7.34 7.40 7.30 7.34 0.0M
2022-07-18 7.36 7.46 7.34 7.38 0.0M
2022-07-15 7.42 7.48 7.34 7.38 0.0M
2022-07-14 7.60 7.66 7.24 7.28 0.0M
2022-07-13 7.78 7.88 7.62 7.62 0.0M
2022-07-12 7.86 7.86 7.66 7.68 0.0M
2022-07-11 7.86 7.92 7.86 7.86 0.0M
2022-07-08 7.88 7.94 7.86 7.86 0.0M
2022-07-07 7.84 7.96 7.84 7.94 0.0M
2022-07-06 7.86 7.96 7.84 7.88 0.0M
2022-07-05 7.90 7.94 7.84 7.94 0.0M
2022-07-04 7.82 7.96 7.72 7.82 0.0M
2022-07-01 7.70 7.82 7.68 7.82 0.0M
2022-06-30 7.84 7.84 7.70 7.74 0.0M
2022-06-29 7.88 7.98 7.80 7.80 0.0M
2022-06-28 7.88 7.88 7.84 7.88 0.0M
2022-06-27 7.86 7.90 7.82 7.88 0.0M
2022-06-24 7.86 8.00 7.78 7.86 0.0M
2022-06-23 7.84 7.90 7.78 7.90 0.0M
2022-06-22 7.90 7.90 7.82 7.84 0.0M
2022-06-21 7.68 7.90 7.68 7.88 0.0M
2022-06-20 7.68 7.80 7.68 7.72 0.0M
2022-06-17 7.66 7.70 7.60 7.62 0.0M
2022-06-16 7.54 7.72 7.48 7.72 0.0M
2022-06-15 7.60 7.60 7.56 7.56 0.0M
2022-06-14 7.52 7.70 7.50 7.50 0.0M
2022-06-10 7.66 7.76 7.54 7.58 0.0M
2022-06-09 7.56 7.66 7.48 7.66 0.0M
2022-06-08 7.72 7.80 7.58 7.64 0.0M
2022-06-07 7.50 7.62 7.46 7.62 0.0M
2022-06-06 7.64 7.70 7.38 7.60 0.0M
2022-06-03 7.78 8.00 7.50 7.72 0.0M
2022-06-02 7.84 7.90 7.70 7.70 0.0M
2022-06-01 7.88 7.88 7.76 7.76 0.0M
2022-05-31 8.02 8.02 7.66 7.80 0.0M
2022-05-30 8.00 8.10 7.98 7.98 0.0M
2022-05-27 7.92 8.02 7.90 7.92 0.0M
2022-05-26 7.78 8.00 7.70 7.92 0.0M
2022-05-25 7.80 7.88 7.80 7.82 0.0M
2022-05-24 8.08 8.10 7.60 7.78 0.1M
2022-05-23 8.16 8.36 7.94 7.98 0.0M
2022-05-20 8.26 8.26 8.14 8.24 0.0M
2022-05-19 8.34 8.44 8.10 8.24 0.0M
2022-05-18 8.58 8.58 8.20 8.40 0.1M
2022-05-17 8.28 8.66 8.28 8.48 0.0M
2022-05-16 8.20 8.34 8.20 8.34 0.0M
2022-05-13 8.38 8.64 8.12 8.20 0.1M
2022-05-12 8.58 8.58 8.30 8.42 0.0M
2022-05-11 8.50 8.66 8.48 8.50 0.0M
2022-05-06 8.32 8.60 8.04 8.54 0.2M
2022-05-05 8.66 8.72 8.18 8.30 0.3M
2022-05-04 9.28 10.98 8.48 8.58 0.8M
2022-04-29 9.34 10.76 9.34 10.10 0.2M
2022-04-28 9.14 10.80 8.92 10.00 0.5M
2022-04-27 8.96 9.24 8.86 8.86 0.1M
2022-04-26 8.80 9.20 8.80 9.14 0.0M
2022-04-25 9.18 9.18 8.80 8.84 0.0M
2022-04-22 8.98 9.18 8.82 9.18 0.0M
2022-04-21 8.90 9.04 8.66 8.98 0.1M
2022-04-20 8.90 9.20 8.74 9.00 0.0M
2022-04-19 9.24 9.26 8.62 8.82 0.1M
2022-04-18 8.40 9.88 8.28 9.14 0.3M
2022-04-15 8.38 8.50 8.32 8.38 0.0M
2022-04-14 8.38 8.58 8.36 8.40 0.0M
2022-04-13 8.52 8.62 8.24 8.36 0.0M
2022-04-12 8.46 8.60 8.20 8.48 0.0M
2022-04-11 8.74 9.70 8.28 8.50 0.2M
2022-04-08 8.76 8.76 8.40 8.60 0.0M
2022-04-07 8.60 8.86 8.40 8.50 0.0M
2022-04-06 8.40 8.48 7.88 8.46 0.0M
2022-04-05 8.34 9.12 8.32 8.50 0.1M
2022-04-04 7.86 8.42 7.86 8.34 0.1M
2022-04-01 8.00 8.58 7.76 7.82 0.1M
2022-03-31 7.60 8.90 7.60 7.80 0.1M
2022-03-30 7.80 7.80 7.22 7.46 0.1M
2022-03-29 7.22 8.00 7.18 7.42 0.1M
2022-03-28 7.72 8.06 7.30 7.32 0.0M
2022-02-25 7.98 8.12 7.98 8.06 0.0M
2022-02-24 8.40 8.40 7.00 8.14 0.0M
2022-02-22 9.04 9.16 8.50 9.10 0.0M
2022-02-21 9.40 9.68 9.10 9.10 0.0M
2022-02-18 10.02 10.02 9.76 9.82 0.0M
2022-02-17 10.00 10.00 9.76 9.78 0.0M
2022-02-16 9.60 10.08 9.54 9.76 0.0M
2022-02-15 9.76 9.92 9.68 9.92 0.0M
2022-02-14 10.04 10.04 9.70 9.72 0.0M
2022-02-11 9.76 9.80 9.76 9.78 0.0M
2022-02-10 9.72 9.98 9.70 9.78 0.0M
2022-02-09 9.62 10.10 9.62 9.74 0.0M
2022-02-08 10.04 10.10 9.70 9.96 0.0M
2022-02-07 9.74 10.04 9.74 10.00 0.0M
2022-02-04 9.84 9.92 9.80 9.80 0.0M
2022-02-03 9.66 9.88 9.60 9.72 0.0M
2022-02-02 9.78 9.82 9.58 9.78 0.0M
2022-02-01 9.46 9.76 9.40 9.62 0.0M
2022-01-31 9.70 9.86 9.30 9.66 0.0M
2022-01-28 9.42 9.86 9.40 9.76 0.0M
2022-01-27 9.54 9.82 9.00 9.64 0.2M
2022-01-26 9.38 10.00 9.36 9.74 0.0M
2022-01-25 9.02 9.80 9.02 9.52 0.0M
2022-01-24 9.06 9.48 9.00 9.22 0.0M
2022-01-21 9.68 9.68 9.18 9.26 0.0M
2022-01-20 9.60 9.94 9.00 9.60 0.1M
2022-01-19 9.12 9.76 9.12 9.54 0.0M
2022-01-18 9.80 10.00 9.16 9.22 0.0M
2022-01-17 9.68 9.92 9.50 9.68 0.0M
2022-01-14 9.78 9.94 9.40 9.60 0.0M
2022-01-13 10.06 10.10 9.80 9.80 0.0M
2022-01-12 9.86 10.06 9.86 9.92 0.0M
2022-01-11 9.84 9.94 9.78 9.78 0.0M
2022-01-10 9.96 10.00 9.68 9.94 0.0M
2022-01-06 9.92 9.94 9.82 9.94 0.0M
2022-01-05 9.82 9.96 9.82 9.96 0.0M
2022-01-04 9.70 9.94 9.70 9.94 0.0M
2022-01-03 9.68 10.90 9.68 9.70 0.0M